IFS Capital (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.840	1.840	1.830	1.840	1.840	1,118
2026-04-21	1.820	1.830	1.820	1.830	1.830	6,802
2026-04-20	1.820	1.830	1.820	1.820	1.820	3,000
2026-04-17	1.830	1.830	1.810	1.830	1.830	35,900
2026-04-16	1.830	1.840	1.810	1.810	1.810	21,000
2026-04-10	1.820	1.830	1.810	1.830	1.830	71,900
2026-04-09	1.830	1.830	1.830	1.830	1.830	69,500
2026-04-08	1.850	1.850	1.830	1.840	1.840	35,602
2026-04-07	1.870	1.870	1.810	1.840	1.840	332,300
2026-04-03	1.860	1.860	1.850	1.860	1.860	35,220
2026-04-02	1.860	1.860	1.850	1.850	1.850	16,150
2026-04-01	1.880	1.880	1.860	1.860	1.860	20,000
2026-03-31	1.880	1.880	1.820	1.880	1.880	173,401
2026-03-30	1.880	1.900	1.860	1.880	1.880	58,801
2026-03-27	1.880	1.900	1.880	1.900	1.900	5,307
2026-03-26	1.960	1.960	1.870	1.900	1.900	12,602
2026-03-25	1.890	1.980	1.890	1.980	1.980	28,380
2026-03-24	1.890	1.900	1.870	1.900	1.900	2,711
2026-03-23	1.890	1.890	1.870	1.890	1.890	10,614
2026-03-20	1.890	1.900	1.880	1.900	1.900	12,000
2026-03-19	1.890	1.900	1.890	1.900	1.900	6,203
2026-03-18	1.910	1.910	1.900	1.910	1.910	16,908
2026-03-17	1.890	1.900	1.890	1.900	1.900	3,200
2026-03-16	1.930	1.930	1.900	1.900	1.900	731
2026-03-13	1.900	1.900	1.880	1.900	1.900	3,600
2026-03-12	1.870	1.910	1.860	1.890	1.890	11,411
2026-03-11	1.900	1.910	1.870	1.890	1.890	4,001
2026-03-10	1.880	1.900	1.860	1.890	1.890	182,101
2026-03-09	1.910	1.910	1.860	1.880	1.880	77,116
2026-03-06	1.890	1.920	1.870	1.920	1.920	14,500
2026-03-05	1.930	1.930	1.890	1.920	1.920	33,900
2026-03-04	1.900	1.960	1.880	1.900	1.900	358,063
2026-03-02	2.080	2.120	2.060	2.080	1.966	261,647
2026-02-27	2.140	2.140	2.120	2.140	2.023	16,000
2026-02-26	2.140	2.160	2.100	2.140	2.023	121,557
2026-02-25	2.160	2.160	2.140	2.140	2.023	76,124
2026-02-24	2.140	2.160	2.120	2.160	2.042	47,720
2026-02-23	2.140	2.160	2.120	2.140	2.023	48,545
2026-02-20	2.220	2.220	2.080	2.140	2.023	284,424
2026-02-19	2.240	2.300	2.200	2.220	2.099	528,058
2026-02-18	2.220	2.240	2.200	2.240	2.117	102,916
2026-02-17	2.200	2.220	2.200	2.220	2.099	36,610
2026-02-16	2.180	2.200	2.180	2.200	2.080	15,412
2026-02-13	2.180	2.180	2.160	2.180	2.061	13,600
2026-02-12	2.120	2.180	2.120	2.180	2.061	223,393
2026-02-11	2.100	2.120	2.100	2.120	2.004	110,100
2026-02-10	2.140	2.140	2.120	2.120	2.004	23,611
2026-02-09	2.120	2.120	2.120	2.120	2.004	22,901
2026-02-06	2.120	2.120	2.100	2.120	2.004	38,500
2026-02-05	2.120	2.120	2.100	2.120	2.004	142,900
2026-02-04	2.100	2.120	2.100	2.120	2.004	26,702
2026-02-03	2.120	2.120	2.100	2.120	2.004	71,200
2026-02-02	2.100	2.120	2.100	2.120	2.004	40,201
2026-01-30	2.080	2.100	2.060	2.100	1.985	52,750
2026-01-29	2.100	2.120	2.080	2.100	1.985	198,666
2026-01-28	2.120	2.140	2.120	2.140	2.023	161,302
2026-01-27	2.120	2.140	2.120	2.140	2.023	8,105
2026-01-26	2.100	2.120	2.100	2.120	2.004	39,001
2026-01-23	2.120	2.120	2.120	2.120	2.004	2,550
2026-01-22	2.100	2.140	2.100	2.140	2.023	67,000

← NewerPage 3 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-04	0.1040 THB
2025-03-05	0.1480 THB
2024-03-05	0.1680 THB
2023-03-02	0.1633 THB
2022-03-07	0.1580 THB
2021-03-04	0.1400 THB
2020-03-04	0.2350 THB
2019-03-05	0.1700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.